LUV: Southwest Airlines Co.

As of Friday, June 13th, 2025

$ 31.73

-0.85 -2.61%

Open: 31.66
High: 32.45
Low: 31.40
Volume: 11,223,990
Previous Close on Thursday, June 12th, 2025

$ 32.58

-0.91 -2.72%

Open: 32.99
High: 33.17
Low: 32.41
Volume: 10,412,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 31.66 32.45 31.40 31.73 11,223,990 -0.85 -2.61
2025-06-12 32.99 33.17 32.41 32.58 10,412,750 -0.91 -2.72
2025-06-11 34.45 34.58 33.25 33.49 10,703,335 -0.87 -2.53
2025-06-10 33.62 34.62 33.52 34.36 9,959,931 +0.79 +2.35
2025-06-09 33.67 33.82 33.16 33.57 9,746,400 +0.09 +0.27
2025-06-06 32.97 33.53 32.84 33.48 9,190,571 +1.02 +3.14
2025-06-05 32.19 32.91 32.18 32.46 9,416,324 +0.19 +0.59
2025-06-04 32.44 32.71 32.17 32.27 9,849,030 -0.33 -1.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.62
On 2025-06-10		 31.40
On 2025-06-13		 -1.75 -5.23 34.62
On 2025-06-10		 31.40
On 2025-06-13		 -9.30 33.15
10D 34.62
On 2025-06-10		 31.40
On 2025-06-13		 -1.65 -4.94 34.62
On 2025-06-10		 31.40
On 2025-06-13		 -9.30 32.97
20D 34.62
On 2025-06-10		 30.32
On 2025-05-22		 -0.12 -0.38 34.62
On 2025-06-10		 31.40
On 2025-06-13		 -9.30 32.70
WTD 34.62
On 2025-06-10		 31.40
On 2025-06-13		 -1.75 -5.23 34.62
On 2025-06-10		 31.40
On 2025-06-13		 -9.30 33.15
MTD 34.62
On 2025-06-10		 31.40
On 2025-06-13		 -1.65 -4.94 34.62
On 2025-06-10		 31.40
On 2025-06-13		 -9.30 32.97
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
GPN

Global Payments Inc.

74.62 -3.66 -4.68 1,989,036
LUV

Southwest Airlines Co.

31.73 -0.85 -2.61 11,223,990